Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivus Inc (NQ: VVUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.340 3.500 3.340 3.410 54,100 -0.09(-2.57%)
Feb 27, 2003 3.580 3.580 3.400 3.500 20,000 -0.04(-1.13%)
Feb 26, 2003 3.350 3.540 3.270 3.540 34,400 +0.09(+2.61%)
Feb 25, 2003 3.590 3.590 3.300 3.450 51,200 -0.04(-1.15%)
Feb 24, 2003 3.600 3.620 3.360 3.490 52,200 -0.10(-2.79%)
Feb 21, 2003 3.490 3.650 3.450 3.590 56,300 +0.09(+2.57%)
Feb 20, 2003 3.400 3.500 3.300 3.500 13,700 +0.07(+2.04%)
Feb 19, 2003 3.450 3.460 3.330 3.430 58,500 -0.01(-0.29%)
Feb 18, 2003 3.300 3.440 3.190 3.440 47,900 +0.18(+5.52%)
Feb 14, 2003 3.290 3.340 3.220 3.260 67,400 +0.06(+1.87%)
Feb 13, 2003 3.200 3.230 3.110 3.200 89,800 -0.03(-0.93%)
Feb 12, 2003 3.140 3.290 3.140 3.230 94,500 -0.02(-0.62%)
Feb 11, 2003 3.340 3.340 3.190 3.250 95,100 -0.05(-1.52%)
Feb 10, 2003 3.250 3.300 3.120 3.300 82,600 +0.08(+2.48%)
Feb 07, 2003 3.150 3.300 3.140 3.220 60,300 +0.07(+2.22%)
Feb 06, 2003 3.260 3.380 3.150 3.150 140,600 -0.06(-1.87%)
Feb 05, 2003 3.380 3.380 3.210 3.210 58,200 -0.17(-5.03%)
Feb 04, 2003 3.300 3.440 3.200 3.380 73,400 +0.09(+2.74%)
Feb 03, 2003 3.330 3.500 3.280 3.290 41,400 -0.07(-2.08%)
Jan 31, 2003 3.250 3.470 3.130 3.360 158,400 +0.09(+2.75%)
Jan 30, 2003 3.610 3.690 3.250 3.270 130,430 -0.34(-9.42%)
Jan 29, 2003 3.640 3.750 3.420 3.610 63,200 +0.11(+3.14%)
Jan 28, 2003 3.480 3.690 3.280 3.500 133,500 +0.20(+6.06%)
Jan 27, 2003 3.530 3.600 3.160 3.300 215,700 -0.27(-7.56%)
Jan 24, 2003 3.900 3.920 3.530 3.570 240,200 -0.34(-8.70%)
Jan 23, 2003 4.090 4.090 3.810 3.910 399,800 -0.14(-3.46%)
Jan 22, 2003 4.190 4.190 3.850 4.050 133,300 -0.01(-0.25%)
Jan 21, 2003 4.040 4.060 3.820 4.060 191,100 +0.06(+1.50%)
Jan 17, 2003 4.140 4.150 3.950 4.000 164,700 -0.15(-3.61%)
Jan 16, 2003 4.280 4.450 4.100 4.150 293,800 -0.11(-2.58%)
Jan 15, 2003 4.010 4.370 3.820 4.260 363,900 +0.22(+5.45%)
Jan 14, 2003 4.010 4.100 3.900 4.040 169,000 -0.02(-0.49%)
Jan 13, 2003 3.810 4.100 3.800 4.060 94,900 +0.21(+5.45%)
Jan 10, 2003 3.850 3.860 3.710 3.850 104,100 +0.08(+2.12%)
Jan 09, 2003 3.730 3.910 3.660 3.770 68,300 +0.02(+0.53%)
Jan 08, 2003 3.950 3.950 3.680 3.750 82,600 -0.10(-2.60%)
Jan 07, 2003 3.930 4.030 3.760 3.850 52,600 -0.13(-3.27%)
Jan 06, 2003 4.000 4.130 3.810 3.980 82,800 +0.11(+2.84%)
Jan 03, 2003 3.950 4.030 3.800 3.870 58,300 -0.18(-4.44%)
Jan 02, 2003 3.750 4.050 3.740 4.050 57,200 +0.32(+8.58%)
Dec 31, 2002 3.610 3.870 3.600 3.730 121,200 +0.07(+1.91%)
Dec 30, 2002 3.530 3.870 3.510 3.660 204,200 -0.31(-7.81%)
Dec 27, 2002 3.910 4.100 3.850 3.970 44,200 -0.07(-1.73%)
Dec 26, 2002 3.860 4.090 3.860 4.040 53,100 +0.13(+3.32%)
Dec 24, 2002 4.000 4.090 3.850 3.910 37,800 -0.09(-2.25%)
Dec 23, 2002 3.830 4.120 3.580 4.000 150,200 +0.00(+0.03%)
Dec 20, 2002 3.830 4.000 3.580 3.999 173,500 +0.21(+5.51%)
Dec 19, 2002 3.780 3.860 3.600 3.790 42,800 -0.01(-0.26%)
Dec 18, 2002 3.940 3.940 3.620 3.800 64,600 +0.01(+0.26%)
Dec 17, 2002 3.990 4.100 3.740 3.790 83,400 -0.10(-2.57%)
Dec 16, 2002 3.800 3.900 3.700 3.890 70,700 +0.06(+1.57%)
Dec 13, 2002 3.720 3.880 3.700 3.830 68,800 +0.07(+1.81%)
Dec 12, 2002 3.940 3.970 3.600 3.762 89,500 -0.19(-4.76%)
Dec 11, 2002 3.940 4.050 3.910 3.950 609,300 -0.06(-1.50%)
Dec 10, 2002 3.910 4.090 3.910 4.010 73,400 +0.06(+1.52%)
Dec 09, 2002 3.980 4.180 3.950 3.950 66,800 -0.07(-1.74%)
Dec 06, 2002 3.980 4.300 3.950 4.020 67,500 +0.05(+1.26%)
Dec 05, 2002 4.100 4.100 3.930 3.970 42,400 -0.11(-2.70%)
Dec 04, 2002 4.020 4.180 3.900 4.080 42,800 +0.06(+1.49%)
Dec 03, 2002 4.330 4.330 4.000 4.020 86,500 -0.28(-6.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.